Sungwoo Hitech Co., Ltd. (KOSDAQ:015750)
South Korea · Delayed Price · Currency is KRW 5,890.00
+70.00 (1.20%)
Sep 18, 2025, 2:40 PM KST
Sungwoo Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5,880.00 | 5,910.00 | 5,820.00 | 5,820.00 | 5,820.00 | -0.85% | 187,596 |
| Sep 16, 2025 | 5,930.00 | 5,930.00 | 5,870.00 | 5,870.00 | 5,870.00 | -0.51% | 216,332 |
| Sep 15, 2025 | 6,030.00 | 6,050.00 | 5,880.00 | 5,900.00 | 5,900.00 | -2.64% | 506,649 |
| Sep 12, 2025 | 6,120.00 | 6,140.00 | 6,050.00 | 6,060.00 | 6,060.00 | -0.98% | 256,009 |
| Sep 11, 2025 | 6,110.00 | 6,210.00 | 6,070.00 | 6,120.00 | 6,120.00 | 0.66% | 420,988 |
| Sep 10, 2025 | 6,020.00 | 6,120.00 | 6,020.00 | 6,080.00 | 6,080.00 | 1.00% | 272,903 |
| Sep 9, 2025 | 5,970.00 | 6,040.00 | 5,960.00 | 6,020.00 | 6,020.00 | 0.84% | 115,369 |
| Sep 8, 2025 | 6,000.00 | 6,010.00 | 5,900.00 | 5,970.00 | 5,970.00 | -0.67% | 182,308 |
| Sep 5, 2025 | 6,040.00 | 6,050.00 | 5,980.00 | 6,010.00 | 6,010.00 | - | 170,089 |
| Sep 4, 2025 | 6,040.00 | 6,050.00 | 5,980.00 | 6,010.00 | 6,010.00 | -0.33% | 138,737 |
| Sep 3, 2025 | 5,900.00 | 6,100.00 | 5,880.00 | 6,030.00 | 6,030.00 | 1.52% | 190,323 |
| Sep 2, 2025 | 6,020.00 | 6,060.00 | 5,890.00 | 5,940.00 | 5,940.00 | -1.33% | 193,993 |
| Sep 1, 2025 | 6,010.00 | 6,100.00 | 5,960.00 | 6,020.00 | 6,020.00 | -0.17% | 187,081 |
| Aug 29, 2025 | 6,070.00 | 6,130.00 | 6,010.00 | 6,030.00 | 6,030.00 | -0.66% | 184,871 |
| Aug 28, 2025 | 6,040.00 | 6,190.00 | 6,010.00 | 6,070.00 | 6,070.00 | 0.33% | 249,367 |
| Aug 27, 2025 | 6,020.00 | 6,080.00 | 6,000.00 | 6,050.00 | 6,050.00 | 0.17% | 184,352 |
| Aug 26, 2025 | 6,080.00 | 6,170.00 | 6,030.00 | 6,040.00 | 6,040.00 | -2.11% | 269,770 |
| Aug 25, 2025 | 6,290.00 | 6,310.00 | 6,030.00 | 6,170.00 | 6,170.00 | -1.75% | 369,708 |
| Aug 22, 2025 | 6,290.00 | 6,400.00 | 6,240.00 | 6,280.00 | 6,280.00 | 1.62% | 595,140 |
| Aug 21, 2025 | 6,050.00 | 6,270.00 | 6,050.00 | 6,180.00 | 6,180.00 | 2.15% | 509,017 |
| Aug 20, 2025 | 5,930.00 | 6,050.00 | 5,880.00 | 6,050.00 | 6,050.00 | 0.33% | 260,073 |
| Aug 19, 2025 | 5,940.00 | 6,070.00 | 5,860.00 | 6,030.00 | 6,030.00 | 1.34% | 281,387 |
| Aug 18, 2025 | 5,970.00 | 6,020.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.83% | 186,136 |
| Aug 14, 2025 | 5,990.00 | 6,090.00 | 5,970.00 | 6,000.00 | 6,000.00 | 0.17% | 344,414 |
| Aug 13, 2025 | 6,010.00 | 6,060.00 | 5,970.00 | 5,990.00 | 5,990.00 | 1.01% | 261,748 |
| Aug 12, 2025 | 5,950.00 | 6,040.00 | 5,920.00 | 5,930.00 | 5,930.00 | 0.17% | 225,862 |
| Aug 11, 2025 | 5,940.00 | 5,990.00 | 5,910.00 | 5,920.00 | 5,920.00 | 0.34% | 146,746 |
| Aug 8, 2025 | 5,890.00 | 6,040.00 | 5,890.00 | 5,900.00 | 5,900.00 | -0.17% | 239,842 |
| Aug 7, 2025 | 5,940.00 | 5,960.00 | 5,890.00 | 5,910.00 | 5,910.00 | 0.85% | 167,154 |
| Aug 6, 2025 | 5,730.00 | 5,900.00 | 5,730.00 | 5,860.00 | 5,860.00 | 2.09% | 173,979 |
| Aug 5, 2025 | 5,740.00 | 5,830.00 | 5,720.00 | 5,740.00 | 5,740.00 | 1.06% | 248,704 |
| Aug 4, 2025 | 5,640.00 | 5,750.00 | 5,600.00 | 5,680.00 | 5,680.00 | 0.53% | 243,182 |
| Aug 1, 2025 | 5,870.00 | 5,920.00 | 5,650.00 | 5,650.00 | 5,650.00 | -5.20% | 636,951 |
| Jul 31, 2025 | 6,620.00 | 6,630.00 | 5,930.00 | 5,960.00 | 5,960.00 | -5.99% | 1,946,489 |
| Jul 30, 2025 | 6,070.00 | 6,460.00 | 6,070.00 | 6,340.00 | 6,340.00 | 4.28% | 943,119 |
| Jul 29, 2025 | 6,100.00 | 6,140.00 | 5,960.00 | 6,080.00 | 6,080.00 | -0.49% | 280,846 |
| Jul 28, 2025 | 6,150.00 | 6,200.00 | 6,030.00 | 6,110.00 | 6,110.00 | 0.83% | 334,806 |
| Jul 25, 2025 | 6,090.00 | 6,180.00 | 6,040.00 | 6,060.00 | 6,060.00 | -0.49% | 273,049 |
| Jul 24, 2025 | 6,190.00 | 6,290.00 | 6,070.00 | 6,090.00 | 6,090.00 | -2.25% | 469,988 |
| Jul 23, 2025 | 6,070.00 | 6,370.00 | 6,070.00 | 6,230.00 | 6,230.00 | 5.24% | 1,395,632 |
| Jul 22, 2025 | 6,070.00 | 6,080.00 | 5,900.00 | 5,920.00 | 5,920.00 | -1.99% | 258,029 |
| Jul 21, 2025 | 6,100.00 | 6,180.00 | 6,030.00 | 6,040.00 | 6,040.00 | -1.31% | 288,736 |
| Jul 18, 2025 | 6,140.00 | 6,170.00 | 6,070.00 | 6,120.00 | 6,120.00 | -0.33% | 180,532 |
| Jul 17, 2025 | 6,090.00 | 6,150.00 | 6,000.00 | 6,140.00 | 6,140.00 | 1.15% | 201,913 |
| Jul 16, 2025 | 6,160.00 | 6,190.00 | 6,050.00 | 6,070.00 | 6,070.00 | -1.62% | 272,714 |
| Jul 15, 2025 | 6,360.00 | 6,370.00 | 6,140.00 | 6,170.00 | 6,170.00 | -2.06% | 387,704 |
| Jul 14, 2025 | 6,100.00 | 6,350.00 | 6,060.00 | 6,300.00 | 6,300.00 | 3.45% | 761,551 |
| Jul 11, 2025 | 6,070.00 | 6,130.00 | 6,050.00 | 6,090.00 | 6,090.00 | 0.33% | 250,133 |
| Jul 10, 2025 | 5,970.00 | 6,110.00 | 5,950.00 | 6,070.00 | 6,070.00 | 2.02% | 362,820 |
| Jul 9, 2025 | 5,890.00 | 5,960.00 | 5,860.00 | 5,950.00 | 5,950.00 | 0.51% | 191,889 |